[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
AtriCure : ( ATRC:US )
32.08USD ▼ -0.28 (-0.87%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 32.08 | ▼-0.28 | ▼-0.87% |
| 25-04-15 | 32.36 | ▼-0.26 | ▼-0.8% |
| 25-04-14 | 32.62 | ▲0.55 | ▲1.71% |
| 25-04-11 | 32.07 | ▲0.43 | ▲1.36% |
| 25-04-10 | 31.64 | ▼-1.46 | ▼-4.41% |
| 25-04-09 | 33.10 | ▲2.49 | ▲8.13% |
| 25-04-08 | 30.61 | ▼-0.98 | ▼-3.1% |
| 25-04-07 | 31.59 | ▲0.28 | ▲0.89% |
| 25-04-04 | 31.31 | ▼-1.61 | ▼-4.89% |
| 25-04-03 | 32.92 | ▼-1.21 | ▼-3.55% |
| 25-04-02 | 34.13 | ▲0.77 | ▲2.31% |
| 25-04-01 | 33.36 | ▲1.10 | ▲3.41% |
| 25-03-31 | 32.26 | ▲0.43 | ▲1.35% |
| 25-03-28 | 31.83 | ▼-2.54 | ▼-7.39% |
| 25-03-27 | 34.37 | ▲0.75 | ▲2.23% |
| 25-03-26 | 33.62 | ▼-1.23 | ▼-3.53% |
| 25-03-25 | 34.85 | ▼-0.24 | ▼-0.68% |
| 25-03-24 | 35.09 | ▲1.55 | ▲4.62% |
| 25-03-21 | 33.54 | ▼-1.28 | ▼-3.68% |
| 25-03-20 | 34.82 | -0.00 | -0% |
| 25-03-19 | 34.82 | ▲0.89 | ▲2.62% |
| 25-03-18 | 33.93 | ▲0.15 | ▲0.44% |
| 25-03-17 | 33.78 | ▲0.47 | ▲1.41% |
| 25-03-14 | 33.31 | ▲0.55 | ▲1.68% |
| 25-03-13 | 32.76 | ▲0.07 | ▲0.21% |
| 25-03-12 | 32.69 | ▼-1.25 | ▼-3.68% |
| 25-03-11 | 33.94 | ▲0.40 | ▲1.19% |
| 25-03-10 | 33.54 | ▼-0.98 | ▼-2.84% |
| 25-03-07 | 34.52 | ▼-1.73 | ▼-4.77% |
| 25-03-06 | 36.25 | ▼-1.60 | ▼-4.23% |
| 25-03-05 | 37.85 | ▼-0.31 | ▼-0.81% |
| 25-03-04 | 38.16 | ▼-0.80 | ▼-2.05% |
| 25-03-03 | 38.96 | ▲0.22 | ▲0.57% |
| 25-02-28 | 38.74 | ▲0.24 | ▲0.62% |
| 25-02-27 | 38.50 | ▼-1.43 | ▼-3.58% |
| 25-02-26 | 39.93 | ▲0.50 | ▲1.27% |
| 25-02-25 | 39.43 | ▲0.24 | ▲0.61% |
| 25-02-24 | 39.19 | ▲0.80 | ▲2.08% |
| 25-02-21 | 38.39 | ▼-0.77 | ▼-1.97% |
| 25-02-20 | 39.16 | ▲0.15 | ▲0.38% |
| 25-02-19 | 39.01 | ▲0.79 | ▲2.07% |
| 25-02-18 | 38.22 | ▼-2.72 | ▼-6.64% |
| 25-02-14 | 40.94 | ▲1.35 | ▲3.41% |
| 25-02-13 | 39.59 | ▼-2.77 | ▼-6.54% |
| 25-02-12 | 42.36 | ▲0.85 | ▲2.05% |
| 25-02-11 | 41.51 | ▼-0.51 | ▼-1.21% |
| 25-02-10 | 42.02 | ▲1.02 | ▲2.49% |
| 25-02-07 | 41.00 | ▲0.04 | ▲0.1% |
| 25-02-06 | 40.96 | ▼-0.37 | ▼-0.9% |
| 25-02-05 | 41.33 | ▲0.68 | ▲1.67% |
| 25-02-04 | 40.65 | ▲0.95 | ▲2.39% |
| 25-02-03 | 39.70 | ▼-0.17 | ▼-0.43% |
| 25-01-31 | 39.87 | ▼-0.73 | ▼-1.8% |
| 25-01-30 | 40.60 | ▼-1.80 | ▼-4.25% |
| 25-01-29 | 42.40 | ▲0.30 | ▲0.71% |
| 25-01-28 | 42.10 | ▲1.26 | ▲3.09% |
| 25-01-27 | 40.84 | ▲0.26 | ▲0.64% |
| 25-01-24 | 40.58 | ▲0.21 | ▲0.52% |
| 25-01-23 | 40.37 | ▲0.87 | ▲2.2% |
| 25-01-22 | 39.50 | ▼-0.13 | ▼-0.33% |
| 25-01-21 | 39.63 | ▲1.16 | ▲3.02% |
| 25-01-17 | 38.47 | ▲0.83 | ▲2.21% |
| 25-01-16 | 37.64 | ▲0.67 | ▲1.81% |
| 25-01-15 | 36.97 | ▲2.28 | ▲6.57% |
| 25-01-14 | 34.69 | ▲0.30 | ▲0.87% |
| 25-01-13 | 34.39 | ▲2.98 | ▲9.49% |
| 25-01-10 | 31.41 | ▼-2.25 | ▼-6.68% |
| 25-01-08 | 33.66 | ▲0.96 | ▲2.94% |
| 25-01-07 | 32.70 | ▼-0.79 | ▼-2.36% |
| 25-01-06 | 33.49 | ▲1.46 | ▲4.56% |
| 25-01-03 | 32.03 | ▲1.63 | ▲5.36% |
| 25-01-02 | 30.40 | ▼-0.16 | ▼-0.52% |
| 24-12-31 | 30.56 | ▲0.31 | ▲1.02% |
| 24-12-30 | 30.25 | ▼-0.40 | ▼-1.31% |
| 24-12-27 | 30.65 | ▼-0.10 | ▼-0.33% |
| 24-12-26 | 30.75 | ▲0.25 | ▲0.82% |
| 24-12-24 | 30.50 | ▼-0.01 | ▼-0.03% |
| 24-12-23 | 30.51 | ▼-0.21 | ▼-0.68% |
| 24-12-20 | 30.72 | ▲0.67 | ▲2.23% |
| 24-12-19 | 30.05 | ▼-0.20 | ▼-0.66% |
| 24-12-18 | 30.25 | ▼-1.25 | ▼-3.97% |
| 24-12-17 | 31.50 | ▼-0.04 | ▼-0.13% |
| 24-12-16 | 31.54 | ▼-0.13 | ▼-0.41% |
| 24-12-13 | 31.67 | ▼-1.12 | ▼-3.42% |
| 24-12-12 | 32.79 | ▼-0.52 | ▼-1.56% |
| 24-12-11 | 33.31 | ▼-0.67 | ▼-1.97% |
| 24-12-10 | 33.98 | ▲0.04 | ▲0.12% |
| 24-12-09 | 33.94 | ▼-0.31 | ▼-0.91% |
| 24-12-06 | 34.25 | ▲0.14 | ▲0.41% |
| 24-12-05 | 34.11 | ▼-2.20 | ▼-6.06% |
| 24-12-04 | 36.31 | ▲0.19 | ▲0.53% |
| 24-12-03 | 36.12 | ▼-0.94 | ▼-2.54% |
| 24-12-02 | 37.06 | ▲0.90 | ▲2.49% |
| 24-11-29 | 36.16 | ▼-0.01 | ▼-0.03% |
| 24-11-27 | 36.17 | ▲0.38 | ▲1.06% |
| 24-11-26 | 35.79 | ▼-0.22 | ▼-0.61% |
| 24-11-25 | 36.01 | ▲0.27 | ▲0.76% |
| 24-11-22 | 35.74 | ▲0.06 | ▲0.17% |
| 24-11-21 | 35.68 | ▼-0.35 | ▼-0.97% |
| 24-11-20 | 36.03 | ▼-0.31 | ▼-0.85% |
| 24-11-19 | 36.34 | ▲1.62 | ▲4.67% |
| 24-11-18 | 34.72 | ▼-0.31 | ▼-0.88% |
| 24-11-15 | 35.03 | ▼-0.28 | ▼-0.79% |
| 24-11-14 | 35.31 | ▼-0.89 | ▼-2.46% |
| 24-11-13 | 36.20 | ▼-0.43 | ▼-1.17% |
| 24-11-12 | 36.63 | ▼-1.57 | ▼-4.11% |
| 24-11-11 | 38.20 | ▲0.75 | ▲2% |
| 24-11-08 | 37.45 | ▲0.09 | ▲0.24% |
| 24-11-07 | 37.36 | ▼-0.26 | ▼-0.69% |
| 24-11-06 | 37.62 | ▲2.15 | ▲6.06% |
| 24-11-05 | 35.47 | ▲1.81 | ▲5.38% |
| 24-11-04 | 33.66 | ▲0.15 | ▲0.45% |
| 24-11-01 | 33.51 | ▲0.33 | ▲0.99% |
| 24-10-31 | 33.18 | ▼-1.65 | ▼-4.74% |
| 24-10-30 | 34.83 | ▲5.40 | ▲18.35% |
| 24-10-29 | 29.43 | ▲0.68 | ▲2.37% |
| 24-10-28 | 28.75 | ▲0.82 | ▲2.94% |
| 24-10-25 | 27.93 | ▼-0.75 | ▼-2.62% |
| 24-10-24 | 28.68 | ▼-0.17 | ▼-0.59% |
| 24-10-23 | 28.85 | ▲0.22 | ▲0.77% |
| 24-10-22 | 28.63 | ▲0.09 | ▲0.32% |
| 24-10-21 | 28.54 | ▼-0.25 | ▼-0.87% |
| 24-10-18 | 28.79 | ▲0.22 | ▲0.77% |
| 24-10-17 | 28.57 | ▼-0.59 | ▼-2.02% |
| 24-10-16 | 29.16 | ▲0.55 | ▲1.92% |
| 24-10-15 | 28.61 | ▲1.01 | ▲3.66% |
| 24-10-14 | 27.60 | ▼-0.24 | ▼-0.86% |
| 24-10-11 | 27.84 | ▲0.79 | ▲2.92% |
| 24-10-10 | 27.05 | ▲0.03 | ▲0.11% |
| 24-10-09 | 27.02 | ▼-0.30 | ▼-1.1% |
| 24-10-08 | 27.32 | ▲0.25 | ▲0.92% |
| 24-10-07 | 27.07 | ▼-0.56 | ▼-2.03% |
| 24-10-04 | 27.63 | ▲0.19 | ▲0.69% |
| 24-10-03 | 27.44 | ▼-0.26 | ▼-0.94% |
| 24-10-02 | 27.70 | ▼-0.10 | ▼-0.36% |
| 24-10-01 | 27.80 | ▼-0.24 | ▼-0.86% |
| 24-09-30 | 28.04 | ▼-0.14 | ▼-0.5% |
| 24-09-27 | 28.18 | ▼-0.24 | ▼-0.84% |
| 24-09-26 | 28.42 | ▼-0.16 | ▼-0.56% |
| 24-09-25 | 28.58 | ▼-0.92 | ▼-3.12% |
| 24-09-24 | 29.50 | ▲0.45 | ▲1.55% |
| 24-09-23 | 29.05 | ▲0.03 | ▲0.1% |
| 24-09-20 | 29.02 | ▲0.21 | ▲0.73% |
| 24-09-19 | 28.81 | ▲0.82 | ▲2.93% |
| 24-09-18 | 27.99 | ▼-0.08 | ▼-0.29% |
| 24-09-17 | 28.07 | ▲0.77 | ▲2.82% |
| 24-09-16 | 27.30 | ▼-0.91 | ▼-3.23% |
| 24-09-13 | 28.21 | ▲0.50 | ▲1.8% |
| 24-09-12 | 27.71 | ▲0.81 | ▲3.01% |
| 24-09-11 | 26.90 | ▲0.03 | ▲0.11% |
| 24-09-10 | 26.87 | ▲0.62 | ▲2.36% |
| 24-09-09 | 26.25 | ▲0.01 | ▲0.04% |
| 24-09-06 | 26.24 | ▲0.10 | ▲0.38% |
| 24-09-05 | 26.14 | ▼-0.07 | ▼-0.27% |
| 24-09-04 | 26.21 | ▲0.27 | ▲1.04% |
| 24-09-03 | 25.94 | ▼-0.27 | ▼-1.03% |
| 24-08-30 | 26.21 | ▲0.39 | ▲1.51% |
| 24-08-29 | 25.82 | ▲0.22 | ▲0.86% |
| 24-08-28 | 25.60 | -0.00 | -0% |
| 24-08-27 | 25.60 | ▼-0.55 | ▼-2.1% |
| 24-08-26 | 26.15 | ▲0.71 | ▲2.79% |
| 24-08-23 | 25.44 | ▲1.09 | ▲4.48% |
| 24-08-22 | 24.35 | ▲0.36 | ▲1.5% |
| 24-08-21 | 23.99 | ▲0.37 | ▲1.57% |
| 24-08-20 | 23.62 | ▼-0.33 | ▼-1.38% |
| 24-08-19 | 23.95 | ▲0.08 | ▲0.34% |
| 24-08-16 | 23.87 | ▼-0.04 | ▼-0.17% |
| 24-08-15 | 23.91 | ▲1.38 | ▲6.13% |
| 24-08-14 | 22.53 | ▲0.04 | ▲0.18% |
| 24-08-13 | 22.49 | ▲1.38 | ▲6.54% |
| 24-08-12 | 21.11 | ▲0.20 | ▲0.96% |
| 24-08-09 | 20.91 | ▼-0.58 | ▼-2.7% |
| 24-08-08 | 21.49 | ▲1.15 | ▲5.65% |
| 24-08-07 | 20.34 | ▼-1.22 | ▼-5.66% |
| 24-08-06 | 21.56 | ▲0.13 | ▲0.61% |
| 24-08-05 | 21.43 | ▼-0.62 | ▼-2.81% |
| 24-08-02 | 22.05 | ▲1.01 | ▲4.8% |
| 24-08-01 | 21.04 | ▼-0.53 | ▼-2.46% |
| 24-07-31 | 21.57 | ▼-0.43 | ▼-1.95% |
| 24-07-30 | 22.00 | ▲0.04 | ▲0.18% |
| 24-07-29 | 21.96 | ▼-0.14 | ▼-0.63% |
| 24-07-26 | 22.10 | ▼-1.43 | ▼-6.08% |
| 24-07-25 | 23.53 | ▼-0.46 | ▼-1.92% |
| 24-07-24 | 23.99 | ▼-0.74 | ▼-2.99% |
| 24-07-23 | 24.73 | ▲0.91 | ▲3.82% |
| 24-07-22 | 23.82 | ▼-0.35 | ▼-1.45% |
| 24-07-19 | 24.17 | ▼-0.50 | ▼-2.03% |
| 24-07-18 | 24.67 | ▼-0.40 | ▼-1.6% |
| 24-07-17 | 25.07 | ▼-0.23 | ▼-0.91% |
| 24-07-16 | 25.30 | ▲1.52 | ▲6.39% |
| 24-07-15 | 23.78 | ▲0.59 | ▲2.54% |
| 24-07-12 | 23.19 | ▼-0.20 | ▼-0.86% |
| 24-07-11 | 23.39 | ▲1.20 | ▲5.41% |
| 24-07-10 | 22.19 | ▼-0.05 | ▼-0.22% |
| 24-07-09 | 22.24 | ▲0.40 | ▲1.83% |
| 24-07-08 | 21.84 | ▼-1.83 | ▼-7.73% |
| 24-07-05 | 23.67 | ▲1.22 | ▲5.43% |
| 24-07-03 | 22.45 | ▲0.06 | ▲0.27% |
| 24-07-02 | 22.39 | ▼-0.11 | ▼-0.49% |
| 24-07-01 | 22.50 | ▼-0.27 | ▼-1.19% |
| 24-06-28 | 22.77 | ▼-0.52 | ▼-2.23% |
| 24-06-27 | 23.29 | ▲0.29 | ▲1.26% |
| 24-06-26 | 23.00 | ▲1.72 | ▲8.08% |
| 24-06-25 | 21.28 | ▼-0.75 | ▼-3.4% |
| 24-06-24 | 22.03 | ▼-0.91 | ▼-3.97% |
| 24-06-21 | 22.94 | ▼-0.83 | ▼-3.49% |
| 24-06-20 | 23.77 | ▲2.57 | ▲12.12% |
| 24-06-18 | 21.20 | ▲1.34 | ▲6.75% |
| 24-06-17 | 19.86 | ▼-0.90 | ▼-4.34% |
| 24-06-14 | 20.76 | ▼-0.21 | ▼-1% |
| 24-06-13 | 20.97 | ▼-1.09 | ▼-4.94% |
| 24-06-12 | 22.06 | ▲0.14 | ▲0.64% |
| 24-06-11 | 21.92 | ▲0.07 | ▲0.32% |
| 24-06-10 | 21.85 | ▼-0.57 | ▼-2.54% |
| 24-06-07 | 22.42 | ▼-0.16 | ▼-0.71% |
| 24-06-06 | 22.58 | ▲0.38 | ▲1.71% |
| 24-06-05 | 22.20 | ▼-0.31 | ▼-1.38% |
| 24-06-04 | 22.51 | ▲0.09 | ▲0.4% |
| 24-06-03 | 22.42 | ▼-0.12 | ▼-0.53% |
| 24-05-31 | 22.54 | ▲0.28 | ▲1.26% |
| 24-05-30 | 22.26 | ▲0.65 | ▲3.01% |
| 24-05-29 | 21.61 | ▼-1.06 | ▼-4.68% |
| 24-05-28 | 22.67 | ▼-0.52 | ▼-2.24% |
| 24-05-24 | 23.19 | ▲0.73 | ▲3.25% |
| 24-05-23 | 22.46 | ▼-0.28 | ▼-1.23% |
| 24-05-22 | 22.74 | ▲0.29 | ▲1.29% |
| 24-05-21 | 22.45 | ▲0.14 | ▲0.63% |
| 24-05-20 | 22.31 | ▼-0.83 | ▼-3.59% |
| 24-05-17 | 23.14 | ▲0.51 | ▲2.25% |
| 24-05-16 | 22.63 | ▲0.51 | ▲2.31% |
| 24-05-15 | 22.12 | ▲0.23 | ▲1.05% |
| 24-05-14 | 21.89 | ▼-0.58 | ▼-2.58% |
| 24-05-13 | 22.47 | ▲0.17 | ▲0.76% |
| 24-05-10 | 22.30 | ▲0.30 | ▲1.36% |
| 24-05-09 | 22.00 | ▲1.31 | ▲6.33% |
| 24-05-08 | 20.69 | ▼-1.18 | ▼-5.4% |
| 24-05-07 | 21.87 | ▼-0.24 | ▼-1.09% |
| 24-05-06 | 22.11 | ▲1.24 | ▲5.94% |
| 24-05-03 | 20.87 | ▼-1.35 | ▼-6.08% |
| 24-05-02 | 22.22 | ▼-2.59 | ▼-10.44% |
| 24-05-01 | 24.81 | ▲0.69 | ▲2.86% |
| 24-04-30 | 24.12 | ▲0.75 | ▲3.21% |
| 24-04-29 | 23.37 | ▲0.20 | ▲0.86% |
| 24-04-26 | 23.17 | ▲0.56 | ▲2.48% |
| 24-04-25 | 22.61 | ▼-0.41 | ▼-1.78% |
| 24-04-24 | 23.02 | ▼-0.13 | ▼-0.56% |
| 24-04-23 | 23.15 | ▲0.44 | ▲1.94% |
| 24-04-22 | 22.71 | ▼-0.49 | ▼-2.11% |
| 24-04-19 | 23.20 | ▼-0.19 | ▼-0.81% |
| 24-04-18 | 23.39 | ▼-0.06 | ▼-0.26% |
| 24-04-17 | 23.45 | ▲0.35 | ▲1.52% |